ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000250/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98000,9500,2,10.73,35581595400,372148,89.21,89300,99000,89300,115000,62000,88500,95632.68,5.41,0,47305,94700,91600,89900,86800,85100,90750,85950,117,26500,500,61950,100,1,23457472,22988,-221.22,10.33,12,1.59,-443.00,9485.00,230000,20240710,-57.39,61900,20240201,58.32,230000,-57.39,20240710,61900,58.32,20240201,230000,-57.39,20240710,61900,58.32,20240201,4.08,N,000250,500,117 억,,1268041,N,N,412,N,00,N
20241210,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,97400,8900,2,10.06,33721553400,353123,84.65,89300,99000,89300,115000,62000,88500,95518.80,5.41,0,47720,94700,91600,89900,86800,85100,90750,85950,117,26500,500,61950,100,1,23457472,22848,-219.86,10.27,12,1.51,-443.00,9485.00,230000,20240710,-57.65,61900,20240201,57.35,230000,-57.65,20240710,61900,57.35,20240201,230000,-57.65,20240710,61900,57.35,20240201,4.08,N,000250,500,117 억,,1268041,N,N,481,N,00,N
20241210,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98000,9500,2,10.73,31033771200,325745,78.08,89300,99000,89300,115000,62000,88500,95294.90,5.41,0,50725,94700,91600,89900,86800,85100,90750,85950,117,26500,500,61950,100,1,23457472,22988,-221.22,10.33,12,1.39,-443.00,9485.00,230000,20240710,-57.39,61900,20240201,58.32,230000,-57.39,20240710,61900,58.32,20240201,230000,-57.39,20240710,61900,58.32,20240201,4.08,N,000250,500,117 억,,1268041,N,N,481,N,00,N
20241210,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98500,10000,2,11.30,29181237300,306905,73.57,89300,99000,89300,115000,62000,88500,95107.87,5.41,0,51830,94700,91600,89900,86800,85100,90750,85950,117,26500,500,61950,100,1,23457472,23106,-222.35,10.38,12,1.31,-443.00,9485.00,230000,20240710,-57.17,61900,20240201,59.13,230000,-57.17,20240710,61900,59.13,20240201,230000,-57.17,20240710,61900,59.13,20240201,4.08,N,000250,500,117 억,,1268041,N,N,481,N,00,N
20241210,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,98100,9600,2,10.85,26842995800,283074,67.86,89300,99000,89300,115000,62000,88500,94853.42,5.41,0,47215,94700,91600,89900,86800,85100,90750,85950,117,26500,500,61950,100,1,23457472,23012,-221.44,10.34,12,1.21,-443.00,9485.00,230000,20240710,-57.35,61900,20240201,58.48,230000,-57.35,20240710,61900,58.48,20240201,230000,-57.35,20240710,61900,58.48,20240201,4.08,N,000250,500,117 억,,1268041,N,N,481,N,00,N
20241210,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,97600,9100,2,10.28,25002899600,264269,63.35,89300,99000,89300,115000,62000,88500,94639.12,5.41,0,45051,94700,91600,89900,86800,85100,90750,85950,117,26500,500,61950,100,1,23457472,22894,-220.32,10.29,12,1.13,-443.00,9485.00,230000,20240710,-57.57,61900,20240201,57.67,230000,-57.57,20240710,61900,57.67,20240201,230000,-57.57,20240710,61900,57.67,20240201,4.08,N,000250,500,117 억,,1268041,N,N,481,N,00,N
20241210,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,95200,6700,2,7.57,14816426000,159621,38.26,89300,95700,89300,115000,62000,88500,92854.92,5.41,0,38930,94700,91600,89900,86800,85100,90750,85950,117,26500,500,61950,100,1,23457472,22332,-214.90,10.04,12,0.68,-443.00,9485.00,230000,20240710,-58.61,61900,20240201,53.80,230000,-58.61,20240710,61900,53.80,20240201,230000,-58.61,20240710,61900,53.80,20240201,4.08,N,000250,500,117 억,,1268041,N,N,481,N,00,N
20241210,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,90700,2200,2,2.49,1991020300,22204,5.32,89300,90900,89300,115000,62000,88500,89735.49,5.41,0,4537,94700,91600,89900,86800,85100,90750,85950,117,26500,500,61950,100,1,23457472,21276,-204.74,9.56,12,0.09,-443.00,9485.00,230000,20240710,-60.57,61900,20240201,46.53,230000,-60.57,20240710,61900,46.53,20240201,230000,-60.57,20240710,61900,46.53,20240201,4.08,N,000250,500,117 억,,1268041,N,N,481,N,00,N
20241209,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,88500,-7500,5,-7.81,36700239400,405859,155.72,92800,93000,88200,124800,67200,96000,90430.19,5.00,0,102716,100800,98400,95500,93100,90200,96950,91650,117,28800,500,67200,100,1,23457472,20760,-199.77,9.33,12,1.73,-443.00,9485.00,230000,20240710,-61.52,61900,20240201,42.97,230000,-61.52,20240710,61900,42.97,20240201,230000,-61.52,20240710,61900,42.97,20240201,4.12,N,000250,500,117 억,,1173191,N,N,481,N,00,N
20241209,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,89500,-6500,5,-6.77,32064275400,353692,135.70,92800,93000,88300,124800,67200,96000,90655.91,5.00,0,79510,100800,98400,95500,93100,90200,96950,91650,117,28800,500,67200,100,1,23457472,20994,-202.03,9.44,12,1.51,-443.00,9485.00,230000,20240710,-61.09,61900,20240201,44.59,230000,-61.09,20240710,61900,44.59,20240201,230000,-61.09,20240710,61900,44.59,20240201,4.12,N,000250,500,117 억,,1173191,N,N,68,N,00,N
20241209,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,90000,-6000,5,-6.25,25158656100,276248,105.99,92800,93000,89400,124800,67200,96000,91072.70,5.00,0,58716,100800,98400,95500,93100,90200,96950,91650,117,28800,500,67200,100,1,23457472,21112,-203.16,9.49,12,1.18,-443.00,9485.00,230000,20240710,-60.87,61900,20240201,45.40,230000,-60.87,20240710,61900,45.40,20240201,230000,-60.87,20240710,61900,45.40,20240201,4.12,N,000250,500,117 억,,1173191,N,N,68,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160105 55 30.00 KSQ150 제약 N N N Y 40 Y 98000 9500 2 10.73 35581595400 372148 89.21 89300 99000 89300 115000 62000 88500 95632.68 5.41 0 47305 94700 91600 89900 86800 85100 90750 85950 117 26500 500 61950 100 1 23457472 22988 -221.22 10.33 12 1.59 -443.00 9485.00 230000 20240710 -57.39 61900 20240201 58.32 230000 -57.39 20240710 61900 58.32 20240201 230000 -57.39 20240710 61900 58.32 20240201 4.08 N 000250 500 117 억 1268041 N N 412 N 00 N
3 20241210 150104 55 30.00 KSQ150 제약 N N N Y 40 Y 97400 8900 2 10.06 33721553400 353123 84.65 89300 99000 89300 115000 62000 88500 95518.80 5.41 0 47720 94700 91600 89900 86800 85100 90750 85950 117 26500 500 61950 100 1 23457472 22848 -219.86 10.27 12 1.51 -443.00 9485.00 230000 20240710 -57.65 61900 20240201 57.35 230000 -57.65 20240710 61900 57.35 20240201 230000 -57.65 20240710 61900 57.35 20240201 4.08 N 000250 500 117 억 1268041 N N 481 N 00 N
4 20241210 140105 55 30.00 KSQ150 제약 N N N Y 40 Y 98000 9500 2 10.73 31033771200 325745 78.08 89300 99000 89300 115000 62000 88500 95294.90 5.41 0 50725 94700 91600 89900 86800 85100 90750 85950 117 26500 500 61950 100 1 23457472 22988 -221.22 10.33 12 1.39 -443.00 9485.00 230000 20240710 -57.39 61900 20240201 58.32 230000 -57.39 20240710 61900 58.32 20240201 230000 -57.39 20240710 61900 58.32 20240201 4.08 N 000250 500 117 억 1268041 N N 481 N 00 N
5 20241210 130104 55 30.00 KSQ150 제약 N N N Y 40 Y 98500 10000 2 11.30 29181237300 306905 73.57 89300 99000 89300 115000 62000 88500 95107.87 5.41 0 51830 94700 91600 89900 86800 85100 90750 85950 117 26500 500 61950 100 1 23457472 23106 -222.35 10.38 12 1.31 -443.00 9485.00 230000 20240710 -57.17 61900 20240201 59.13 230000 -57.17 20240710 61900 59.13 20240201 230000 -57.17 20240710 61900 59.13 20240201 4.08 N 000250 500 117 억 1268041 N N 481 N 00 N
6 20241210 120104 55 30.00 KSQ150 제약 N N N Y 40 Y 98100 9600 2 10.85 26842995800 283074 67.86 89300 99000 89300 115000 62000 88500 94853.42 5.41 0 47215 94700 91600 89900 86800 85100 90750 85950 117 26500 500 61950 100 1 23457472 23012 -221.44 10.34 12 1.21 -443.00 9485.00 230000 20240710 -57.35 61900 20240201 58.48 230000 -57.35 20240710 61900 58.48 20240201 230000 -57.35 20240710 61900 58.48 20240201 4.08 N 000250 500 117 억 1268041 N N 481 N 00 N
7 20241210 110104 55 30.00 KSQ150 제약 N N N Y 40 Y 97600 9100 2 10.28 25002899600 264269 63.35 89300 99000 89300 115000 62000 88500 94639.12 5.41 0 45051 94700 91600 89900 86800 85100 90750 85950 117 26500 500 61950 100 1 23457472 22894 -220.32 10.29 12 1.13 -443.00 9485.00 230000 20240710 -57.57 61900 20240201 57.67 230000 -57.57 20240710 61900 57.67 20240201 230000 -57.57 20240710 61900 57.67 20240201 4.08 N 000250 500 117 억 1268041 N N 481 N 00 N
8 20241210 100104 55 30.00 KSQ150 제약 N N N Y 40 Y 95200 6700 2 7.57 14816426000 159621 38.26 89300 95700 89300 115000 62000 88500 92854.92 5.41 0 38930 94700 91600 89900 86800 85100 90750 85950 117 26500 500 61950 100 1 23457472 22332 -214.90 10.04 12 0.68 -443.00 9485.00 230000 20240710 -58.61 61900 20240201 53.80 230000 -58.61 20240710 61900 53.80 20240201 230000 -58.61 20240710 61900 53.80 20240201 4.08 N 000250 500 117 억 1268041 N N 481 N 00 N
9 20241210 090105 55 30.00 KSQ150 제약 N N N Y 40 Y 90700 2200 2 2.49 1991020300 22204 5.32 89300 90900 89300 115000 62000 88500 89735.49 5.41 0 4537 94700 91600 89900 86800 85100 90750 85950 117 26500 500 61950 100 1 23457472 21276 -204.74 9.56 12 0.09 -443.00 9485.00 230000 20240710 -60.57 61900 20240201 46.53 230000 -60.57 20240710 61900 46.53 20240201 230000 -60.57 20240710 61900 46.53 20240201 4.08 N 000250 500 117 억 1268041 N N 481 N 00 N
10 20241209 160104 55 30.00 KSQ150 제약 N N N Y 40 Y 88500 -7500 5 -7.81 36700239400 405859 155.72 92800 93000 88200 124800 67200 96000 90430.19 5.00 0 102716 100800 98400 95500 93100 90200 96950 91650 117 28800 500 67200 100 1 23457472 20760 -199.77 9.33 12 1.73 -443.00 9485.00 230000 20240710 -61.52 61900 20240201 42.97 230000 -61.52 20240710 61900 42.97 20240201 230000 -61.52 20240710 61900 42.97 20240201 4.12 N 000250 500 117 억 1173191 N N 481 N 00 N
11 20241209 150104 55 30.00 KSQ150 제약 N N N Y 40 Y 89500 -6500 5 -6.77 32064275400 353692 135.70 92800 93000 88300 124800 67200 96000 90655.91 5.00 0 79510 100800 98400 95500 93100 90200 96950 91650 117 28800 500 67200 100 1 23457472 20994 -202.03 9.44 12 1.51 -443.00 9485.00 230000 20240710 -61.09 61900 20240201 44.59 230000 -61.09 20240710 61900 44.59 20240201 230000 -61.09 20240710 61900 44.59 20240201 4.12 N 000250 500 117 억 1173191 N N 68 N 00 N
12 20241209 140105 55 30.00 KSQ150 제약 N N N Y 40 Y 90000 -6000 5 -6.25 25158656100 276248 105.99 92800 93000 89400 124800 67200 96000 91072.70 5.00 0 58716 100800 98400 95500 93100 90200 96950 91650 117 28800 500 67200 100 1 23457472 21112 -203.16 9.49 12 1.18 -443.00 9485.00 230000 20240710 -60.87 61900 20240201 45.40 230000 -60.87 20240710 61900 45.40 20240201 230000 -60.87 20240710 61900 45.40 20240201 4.12 N 000250 500 117 억 1173191 N N 68 N 00 N